Options Chain for BRUKER CORP COM (BRKR) - $35.50 as of 5/27/2025 3:59:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 12.90 | 16.80 | % | 0 | 0 | 1.19 | 0.99 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 25.00 | 10.40 | 14.20 | % | 0 | 0 | 0.86 | 0.97 | 0.01 | -0.01 | 5/27/2025 3:59:59 PM EST | |||
| 27.50 | 8.10 | 12.00 | % | 0 | 0 | 0.65 | 0.92 | 0.02 | -0.01 | 5/27/2025 3:59:59 PM EST | |||
| 30.00 | 5.80 | 9.90 | % | 0 | 0 | 0.60 | 0.87 | 0.03 | -0.02 | 5/27/2025 3:59:59 PM EST | |||
| 32.50 | 5.50 | 6.20 | % | 0 | 0 | 0.54 | 0.78 | 0.04 | -0.02 | 5/27/2025 3:59:59 PM EST | |||
| 35.00 | 4.00 | 4.20 | 3.80 | +0.70 | +22.59% | 9 | 14 | 0.52 | 0.66 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 37.50 | 2.65 | 2.80 | 2.75 | +0.30 | +12.25% | 2 | 54 | 0.50 | 0.53 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 40.00 | 1.70 | 1.80 | 1.63 | +0.03 | +1.88% | 55 | 181 | 0.50 | 0.39 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 42.50 | 1.00 | 1.10 | 0.55 | 0.00 | 0.00% | 0 | 96 | 0.49 | 0.27 | 0.05 | -0.02 | 5/22/2025 | 5/27/2025 3:59:59 PM EST |
| 45.00 | 0.55 | 1.00 | 0.80 | 0.00 | 0.00% | 0 | 10 | 0.53 | 0.17 | 0.04 | -0.02 | 5/19/2025 | 5/27/2025 3:59:59 PM EST |
| 47.50 | 0.05 | 0.75 | % | 0 | 0 | 0.50 | 0.11 | 0.03 | -0.01 | 5/27/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.90 | % | 0 | 0 | 0.62 | 0.06 | 0.02 | -0.01 | 5/27/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.70 | % | 0 | 0 | 0.67 | 0.02 | 0.01 | 0.00 | 5/27/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.90 | % | 0 | 0 | 1.03 | -0.01 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.95 | % | 0 | 0 | 0.88 | -0.03 | 0.01 | -0.01 | 5/27/2025 3:59:59 PM EST | |||
| 27.50 | 0.05 | 0.90 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.08 | 0.02 | -0.01 | 5/15/2025 | 5/27/2025 3:59:59 PM EST |
| 30.00 | 0.05 | 0.85 | 0.57 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.13 | 0.03 | -0.02 | 5/19/2025 | 5/27/2025 3:59:59 PM EST |
| 32.50 | 1.00 | 1.15 | 1.15 | 0.00 | 0.00% | 0 | 35 | 0.55 | -0.22 | 0.04 | -0.02 | 5/21/2025 | 5/27/2025 3:59:59 PM EST |
| 35.00 | 1.75 | 1.85 | 2.00 | -0.65 | -24.53% | 3 | 55 | 0.52 | -0.34 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 37.50 | 2.85 | 3.50 | 3.10 | +0.50 | +19.24% | 13 | 14 | 0.56 | -0.47 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 40.00 | 4.30 | 4.50 | 4.30 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.61 | 0.06 | -0.03 | 5/19/2025 | 5/27/2025 3:59:59 PM EST |
| 42.50 | 6.00 | 6.60 | % | 0 | 0 | 0.50 | -0.73 | 0.05 | -0.02 | 5/27/2025 3:59:59 PM EST | |||
| 45.00 | 6.60 | 9.70 | % | 0 | 0 | 0.58 | -0.83 | 0.04 | -0.02 | 5/27/2025 3:59:59 PM EST | |||
| 47.50 | 8.70 | 12.70 | % | 0 | 0 | 0.93 | -0.89 | 0.03 | -0.01 | 5/27/2025 3:59:59 PM EST | |||
| 50.00 | 11.10 | 14.90 | % | 0 | 0 | 1.00 | -0.94 | 0.02 | -0.01 | 5/27/2025 3:59:59 PM EST | |||
| 55.00 | 15.80 | 20.00 | % | 0 | 0 | 1.07 | -0.98 | 0.01 | 0.00 | 5/27/2025 3:59:59 PM EST |